股票概览
5.1
-5.03%
-0.27
5.1
开盘价
5.1
最高价
5.1
最低价
2,491
成交量
数据更新至: 2024-05-21
技术指标
5.67
MA5 (5日均线)
6.49
MA10 (10日均线)
7.69
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 5.1 | 5.1 | 5.1 | 5.1 | -5.03% | 2,491 | 1,270,410 |
| 2024-05-20 | 5.37 | 5.37 | 5.37 | 5.37 | -4.96% | 10,099 | 5,423,163 |
| 2024-05-17 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | 15,022 | 8,487,430 |
| 2024-05-16 | 5.95 | 5.95 | 5.95 | 5.95 | -4.95% | 5,746 | 3,418,870 |
| 2024-05-15 | 6.26 | 6.26 | 6.26 | 6.26 | -5.01% | 12,668 | 7,930,168 |
| 2024-05-14 | 6.59 | 6.59 | 6.59 | 6.59 | -5.04% | 1,631 | 1,074,829 |
| 2024-05-13 | 6.94 | 6.94 | 6.94 | 6.94 | -4.93% | 452 | 313,688 |
| 2024-05-10 | 7.3 | 7.3 | 7.3 | 7.3 | -4.95% | 668 | 487,640 |
| 2024-05-09 | 7.68 | 7.68 | 7.68 | 7.68 | -4.95% | 1,351 | 1,037,568 |
| 2024-05-08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 1,595 | 1,288,760 |
| 2024-05-07 | 8.5 | 8.5 | 8.5 | 8.5 | -5.03% | 275 | 233,750 |
| 2024-05-06 | 8.95 | 8.95 | 8.95 | 8.95 | -4.99% | 1,678 | 1,501,810 |
| 2024-04-29 | 9.28 | 9.48 | 9.2 | 9.42 | +2.06% | 197,896 | 184,445,156 |
| 2024-04-26 | 9.3 | 9.42 | 9.16 | 9.23 | +1.88% | 217,389 | 201,517,053 |
| 2024-04-25 | 8.9 | 9.18 | 8.85 | 9.06 | +1.23% | 157,166 | 142,283,471 |
| 2024-04-24 | 8.54 | 9.08 | 8.53 | 8.95 | +5.29% | 170,884 | 150,688,160 |
| 2024-04-23 | 8.58 | 8.65 | 8.49 | 8.5 | -0.12% | 90,932 | 77,860,068 |
| 2024-04-22 | 8.71 | 8.8 | 8.3 | 8.51 | -4.27% | 130,425 | 111,282,862 |
| 2024-04-19 | 8.68 | 9.12 | 8.66 | 8.89 | +1.25% | 164,759 | 146,980,958 |
| 2024-04-18 | 8.85 | 8.96 | 8.6 | 8.78 | -0.57% | 161,307 | 142,187,260 |
| 2024-04-17 | 8.29 | 8.85 | 8.29 | 8.83 | +6.9% | 188,973 | 164,441,582 |
| 2024-04-16 | 9 | 9.01 | 8.26 | 8.26 | -10.02% | 204,947 | 173,107,076 |
| 2024-04-15 | 9.96 | 10.03 | 9.03 | 9.18 | -8.47% | 249,012 | 232,916,521 |
| 2024-04-12 | 9.97 | 10.3 | 9.93 | 10.03 | +0.2% | 151,882 | 153,993,696 |
| 2024-04-11 | 9.9 | 10.16 | 9.81 | 10.01 | +0.1% | 129,925 | 130,653,901 |
| 2024-04-10 | 10.51 | 10.53 | 9.88 | 10 | -4.76% | 223,294 | 225,459,276 |
| 2024-04-09 | 10.63 | 10.82 | 10.36 | 10.5 | -1.22% | 183,761 | 193,107,988 |
| 2024-04-08 | 10.95 | 11.13 | 10.63 | 10.63 | -3.45% | 228,272 | 248,680,788 |
| 2024-04-03 | 11.51 | 11.59 | 10.91 | 11.01 | -4.92% | 269,164 | 299,174,472 |
| 2024-04-02 | 12 | 12 | 11.45 | 11.58 | -4.38% | 399,394 | 466,026,047 |
| 2024-04-01 | 12.1 | 12.29 | 12 | 12.11 | +0.92% | 668,618 | 810,264,622 |
| 2024-03-29 | 11.2 | 12.54 | 11.15 | 12 | +4.62% | 689,859 | 826,222,787 |
| 2024-03-28 | 10.32 | 11.75 | 10.03 | 11.47 | +6.2% | 614,201 | 675,584,009 |
| 2024-03-27 | 11.3 | 11.49 | 10.8 | 10.8 | -10% | 620,460 | 679,264,165 |
| 2024-03-26 | 11.53 | 12.69 | 11.26 | 12 | +3.99% | 1,040,829 | 1,267,985,701 |
| 2024-03-25 | 11.54 | 11.54 | 10.85 | 11.54 | +10.01% | 634,382 | 727,302,807 |
| 2024-03-22 | 9.93 | 10.5 | 9.76 | 10.49 | +5.32% | 422,541 | 431,776,891 |
| 2024-03-21 | 10 | 10.1 | 9.88 | 9.96 | -0.2% | 183,642 | 183,290,146 |
| 2024-03-20 | 10.05 | 10.13 | 9.87 | 9.98 | -0.2% | 211,820 | 210,852,835 |
| 2024-03-19 | 9.86 | 10.33 | 9.71 | 10 | +1.52% | 294,208 | 294,079,254 |
| 2024-03-18 | 9.61 | 9.85 | 9.58 | 9.85 | +2.5% | 151,233 | 146,723,253 |
| 2024-03-15 | 9.68 | 9.69 | 9.48 | 9.61 | -0.72% | 137,819 | 131,763,198 |
| 2024-03-14 | 9.51 | 9.71 | 9.47 | 9.68 | +1.57% | 177,617 | 170,404,100 |
| 2024-03-13 | 9.51 | 9.63 | 9.42 | 9.53 | +0.21% | 123,749 | 118,144,568 |
| 2024-03-12 | 9.44 | 9.59 | 9.35 | 9.51 | +1.17% | 116,892 | 110,720,456 |
| 2024-03-11 | 9.31 | 9.4 | 9.19 | 9.4 | +0.21% | 108,326 | 100,858,747 |
| 2024-03-08 | 9.12 | 9.4 | 9.02 | 9.38 | +2.74% | 124,850 | 115,640,627 |
| 2024-03-07 | 9.43 | 9.45 | 9.11 | 9.13 | -2.67% | 125,750 | 116,572,538 |
| 2024-03-06 | 9.28 | 9.48 | 9.24 | 9.38 | +0.86% | 133,967 | 125,568,759 |
| 2024-03-05 | 9.74 | 9.74 | 9.24 | 9.3 | -3.23% | 183,178 | 172,484,071 |
| 2024-03-04 | 9.32 | 9.61 | 9.21 | 9.61 | +3.33% | 208,264 | 196,996,476 |
| 2024-03-01 | 9.15 | 9.33 | 9.11 | 9.3 | +1.64% | 149,392 | 138,095,042 |
| 2024-02-29 | 8.72 | 9.22 | 8.71 | 9.15 | +4.81% | 175,056 | 158,259,950 |
| 2024-02-28 | 9.69 | 9.79 | 8.7 | 8.73 | -8.68% | 249,889 | 231,758,643 |
| 2024-02-27 | 9.15 | 9.58 | 9.08 | 9.56 | +4.03% | 175,647 | 164,003,893 |
| 2024-02-26 | 9.05 | 9.42 | 8.95 | 9.19 | +0.66% | 199,985 | 183,779,666 |
| 2024-02-23 | 8.85 | 9.14 | 8.72 | 9.13 | +4.82% | 190,246 | 170,639,078 |
| 2024-02-22 | 8.42 | 8.73 | 8.38 | 8.71 | +4.56% | 183,590 | 157,980,933 |
| 2024-02-21 | 8.14 | 8.64 | 8.08 | 8.33 | +0.6% | 176,808 | 148,688,448 |
| 2024-02-20 | 8.02 | 8.28 | 7.82 | 8.28 | +3.24% | 169,247 | 137,952,799 |
| 2024-02-19 | 7.72 | 8.08 | 7.69 | 8.02 | +7.08% | 202,741 | 160,210,723 |
| 2024-02-08 | 6.98 | 7.5 | 6.87 | 7.49 | +8.39% | 179,236 | 129,653,603 |
| 2024-02-07 | 7.3 | 7.35 | 6.72 | 6.91 | -4.69% | 192,678 | 136,403,011 |
| 2024-02-06 | 7.06 | 7.55 | 6.8 | 7.25 | -4.1% | 248,706 | 174,976,560 |
| 2024-02-05 | 8.25 | 8.28 | 7.56 | 7.56 | -10% | 129,126 | 98,801,970 |
| 2024-02-02 | 8.84 | 9.02 | 8.06 | 8.4 | -4.65% | 139,915 | 119,549,534 |
| 2024-02-01 | 8.91 | 9.04 | 8.62 | 8.81 | -1.12% | 121,828 | 107,972,632 |
| 2024-01-31 | 9.5 | 9.6 | 8.9 | 8.91 | -5.71% | 142,673 | 130,985,758 |
| 2024-01-30 | 9.95 | 9.96 | 9.45 | 9.45 | -5.22% | 147,762 | 142,934,946 |
| 2024-01-29 | 10.62 | 10.62 | 9.96 | 9.97 | -6.38% | 200,984 | 204,986,655 |
| 2024-01-26 | 10.42 | 10.79 | 10.37 | 10.65 | +1.62% | 296,036 | 313,135,337 |
| 2024-01-25 | 9.96 | 10.51 | 9.8 | 10.48 | +5.75% | 300,511 | 307,708,032 |
| 2024-01-24 | 9.67 | 10.3 | 9.64 | 9.91 | +3.34% | 204,630 | 202,936,064 |
| 2024-01-23 | 9.45 | 9.78 | 9.36 | 9.59 | +1.16% | 143,168 | 136,676,101 |
| 2024-01-22 | 10.15 | 10.21 | 9.39 | 9.48 | -6.6% | 171,861 | 168,055,102 |
| 2024-01-19 | 10.46 | 10.49 | 10.15 | 10.15 | -3.24% | 186,975 | 192,435,965 |
| 2024-01-18 | 9.8 | 10.66 | 9.76 | 10.49 | +5.64% | 365,087 | 375,835,813 |
| 2024-01-17 | 9.94 | 10.1 | 9.93 | 9.93 | -0.6% | 147,996 | 147,924,451 |
| 2024-01-16 | 10.15 | 10.19 | 9.8 | 9.99 | -2.35% | 178,670 | 177,330,642 |
| 2024-01-15 | 10.25 | 10.35 | 10.19 | 10.23 | -0.58% | 111,316 | 114,202,863 |
| 2024-01-12 | 10.6 | 10.7 | 10.26 | 10.29 | -3.29% | 162,216 | 168,766,999 |
| 2024-01-11 | 10.2 | 10.64 | 10.2 | 10.64 | +4.11% | 193,541 | 202,832,080 |
| 2024-01-10 | 10.65 | 10.72 | 10.21 | 10.22 | -5.02% | 218,772 | 227,307,479 |
| 2024-01-09 | 10.6 | 10.86 | 10.54 | 10.76 | +1.13% | 220,101 | 235,686,704 |
| 2024-01-08 | 11.45 | 11.45 | 10.63 | 10.64 | -7.07% | 352,749 | 384,494,790 |
| 2024-01-05 | 12.58 | 12.65 | 11.44 | 11.45 | -9.91% | 450,133 | 538,527,435 |
| 2024-01-04 | 13 | 13.18 | 12.55 | 12.71 | -4.44% | 376,229 | 482,494,310 |
| 2024-01-03 | 12.96 | 13.47 | 12.31 | 13.3 | +2.31% | 589,148 | 759,205,075 |
| 2024-01-02 | 13.81 | 14.15 | 12.98 | 13 | -5.87% | 675,260 | 910,086,999 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：